QQQ Historical Intraday Prices

One-Minute OHLCV Data From December 31, 2020.

  1. NASDAQ
  2. >
  3. QQQ
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1609408980$312.90$312.90$312.90$312.90190$312.900155
1609409280$312.94$312.94$312.94$312.94100$312.913754
1609409400$312.94$312.94$312.90$312.901,200$312.920175
1609409940$312.93$312.93$312.92$312.922,797$312.923803
1609410180$312.96$312.96$312.96$312.96600$312.928169
1609410540$312.97$312.97$312.97$312.97412$312.931371
1609410720$313.01$313.01$313.01$313.01100$312.932803
1609411020$313.07$313.07$313.07$313.07100$312.935385
1609411320$313.07$313.08$313.07$313.08800$312.958167
1609411740$313.09$313.09$313.09$313.09500$312.967832
1609411800$313.11$313.11$313.11$313.11200$312.971671
1609411860$313.18$313.18$313.18$313.18124$312.97532
1609411920$313.16$313.16$313.16$313.161,100$312.998833
1609412040$313.20$313.20$313.20$313.20200$313.003595
1609412100$313.19$313.19$313.19$313.19300$313.011181
1609412280$313.17$313.17$313.16$313.16848$313.024601
1609412460$313.16$313.16$313.16$313.16200$313.028466
1609412640$313.15$313.15$313.15$313.15300$313.031871
1609412760$313.18$313.19$313.18$313.19800$313.042257
1609412880$313.14$313.14$313.14$313.14392$313.045478
1609413120$313.14$313.14$313.14$313.14108$313.046328
1609413360$313.18$313.18$313.18$313.18101$313.047551
1609413420$313.19$313.19$313.19$313.19280$313.050767
1609413540$313.22$313.22$313.22$313.22400$313.056056
1609413720$313.31$313.31$313.31$313.31430$313.071619
1609413840$313.33$313.33$313.33$313.33100$313.073505
1609413900$313.33$313.33$313.33$313.33500$313.082536
1609414140$313.35$313.35$313.35$313.35400$313.09395
1609414200$313.35$313.37$313.35$313.37300$313.099221
1609414260$313.35$313.35$313.35$313.35100$313.100867
1609414380$313.32$313.32$313.32$313.32450$313.107165
1609414440$313.34$313.34$313.34$313.34100$313.108639
1609414560$313.36$313.39$313.35$313.391,200$313.12812
1609414680$313.39$313.39$313.39$313.39200$313.131156
1609414740$313.38$313.38$313.38$313.38100$313.133214
1609414800$313.39$313.39$313.39$313.39100$313.134681
1609414860$313.38$313.38$313.38$313.38100$313.136074
1609414980$313.38$313.38$313.38$313.38500$313.14281
1609415040$313.38$313.38$313.36$313.36600$313.149883
1609415280$313.33$313.33$313.33$313.33600$313.155892
1609415520$313.32$313.32$313.32$313.321,000$313.164045
1609415580$313.32$313.32$313.32$313.32900$313.171945
1609415700$313.29$313.32$313.29$313.32495$313.175313
1609415880$313.30$313.33$313.30$313.331,300$313.183685
1609416000$313.29$313.31$313.29$313.301,346$313.191047
1609416060$313.33$313.36$313.33$313.352,687$313.206621
1609416180$313.34$313.34$313.31$313.311,800$313.213363
1609416240$313.32$313.32$313.32$313.321,300$313.218336
1609416300$313.33$313.34$313.33$313.331,403$313.223692
1609416360$313.33$313.34$313.33$313.332,995$313.232978
1609416420$313.31$313.32$313.31$313.323,600$313.24103
1609416480$313.35$313.35$313.35$313.353,000$313.248809
1609416540$313.36$313.36$313.34$313.341,800$313.253273
1609416600$313.35$313.36$313.35$313.362,309$313.258878
1609416660$313.39$313.39$313.39$313.391,000$313.261827
1609416720$313.38$313.40$313.38$313.392,935$313.27021
1609416780$313.40$313.42$313.40$313.413,810$313.27967
1609416960$313.38$313.38$313.38$313.381,799$313.283403
1609417080$313.43$313.43$313.43$313.43475$313.284719
1609417140$313.41$313.41$313.41$313.41200$313.285185
1609417200$313.40$313.43$313.40$313.431,501$313.288487
1609417320$313.43$313.43$313.43$313.43900$313.291055
1609417440$313.39$313.39$313.39$313.39440$313.291786
1609417560$313.38$313.38$313.33$313.331,627$313.293784
1609417620$313.33$313.33$313.15$313.28800$313.293078
1609417680$313.30$313.30$313.30$313.301,109$313.293197
1609417740$313.22$313.22$313.22$313.22150$313.292973
1609417800$313.23$313.24$313.23$313.231,200$313.291861
1609417920$313.20$313.20$313.20$313.20350$313.291227
1609418040$313.19$313.19$313.18$313.191,800$313.288429
1609418100$313.14$313.19$313.14$313.19300$313.287863
1609418280$313.19$313.19$313.19$313.19200$313.287526
1609418400$313.20$313.22$313.20$313.22900$313.286482
1609418460$313.24$313.24$313.24$313.24100$313.286373
1609418580$313.22$313.22$313.22$313.22200$313.286091
1609418640$313.20$313.20$313.20$313.20100$313.285968
1609418760$313.24$313.24$313.20$313.205,059$313.280618
1609418820$313.19$313.19$313.19$313.19500$313.280025
1609418880$313.20$313.20$313.20$313.20300$313.27967
1609419060$313.20$313.20$313.20$313.20719$313.27892
1609419120$313.15$313.15$313.15$313.15500$313.27809
1609419180$313.18$313.18$313.18$313.18100$313.277965
1609419420$313.20$313.21$313.18$313.182,986$313.275026
1609419480$313.19$313.19$313.19$313.19300$313.27471
1609419540$313.21$313.21$313.21$313.21100$313.274627
1609419600$313.33$313.4002$313.18$313.223,230$313.27449
1609419660$312.92$313.07$312.92$312.98300$313.273
1609419720$313.21$313.21$313.21$313.21100$313.272871
1609419780$313.22$313.22$313.22$313.222,800$313.271203
1609419840$313.20$313.22$313.20$313.22729$313.27064
1609419900$313.21$313.21$313.21$313.21500$313.270274
1609419960$313.21$313.23$313.20$313.233,090$313.268655
1609420020$313.20$313.20$313.20$313.20100$313.268537
1609420080$313.21$313.21$313.19$313.201,089$313.267715
1609420140$313.16$313.18$313.16$313.18900$313.266734
1609420200$313.20$313.20$313.18$313.18600$313.266109
1609420320$313.18$313.19$313.18$313.19698$313.2655
1609420380$313.17$313.17$313.17$313.171,000$313.264423
1609420440$313.12$313.12$313.10$313.102,000$313.26107
1609420500$313.12$313.12$313.11$313.111,800$313.258491
1609420560$313.17$313.17$313.17$313.17400$313.2581
1609420620$313.14$313.14$313.14$313.14500$313.257528
1609420860$313.10$313.10$313.00$313.00500$313.255743
1609420920$312.98$312.99$312.98$312.99288$313.254934
1609420980$313.01$313.01$313.01$313.01245$313.25423
1609421040$313.05$313.05$313.05$313.05200$313.253538
1609421220$313.05$313.05$313.05$313.05199$313.252893
1609421280$313.03$313.03$313.03$313.031,212$313.250284
1609421400$313.08$313.14$313.08$313.121,100$313.248261
1609421460$313.13$313.13$313.13$313.13100$313.248124
1609421520$313.14$313.14$313.13$313.13500$313.247485
1609421580$313.1698$313.17$313.1698$313.171,000$313.246747
1609421640$313.13$313.13$313.13$313.13100$313.246636
1609421760$313.17$313.17$313.14$313.143,701$313.243885
1609421820$313.13$313.13$313.13$313.13400$313.243479
1609421880$313.10$313.10$313.06$313.081,800$313.240977
1609421940$313.10$313.10$313.10$313.10100$313.24085
1609422060$313.08$313.10$313.08$313.101,600$313.238625
1609422360$313.05$313.05$313.03$313.031,200$313.235969
1609422420$312.97$312.97$312.97$312.97169$313.23532
1609422540$313.06$313.06$313.06$313.06500$313.23449
1609422780$313.04$313.04$313.01$313.01500$313.233343
1609422900$313.05$313.05$313.04$313.04800$313.23201
1609423140$313.02$313.02$313.02$313.02100$313.231601
1609423200$313.00$313.00$313.00$313.00500$313.230602
1609423320$313.04$313.04$313.03$313.035,500$313.221801
1609423380$313.04$313.07$313.04$313.071,445$313.219768
1609423440$313.07$313.07$313.05$313.051,795$313.217497
1609423500$313.05$313.05$313.05$313.05100$313.217326
1609423620$313.12$313.12$313.12$313.12400$313.216513
1609423680$313.11$313.13$313.11$313.13702$313.215958
1609423800$313.13$313.13$313.12$313.135,540$313.212273
1609423980$313.11$313.11$313.11$313.111,482$313.211176
1609424040$313.10$313.10$313.10$313.10100$313.210917
1609424220$313.05$313.05$313.05$313.05806$313.209523
1609424280$313.06$313.06$313.06$313.06200$313.209171
1609424340$313.05$313.06$313.05$313.062,000$313.206978
1609424400$313.03$313.05$313.00$313.0018,651$313.186984
1609424460$313.00$313.001$312.95$312.95985$313.185221
1609424520$312.955$312.96$312.955$312.961,595$313.182915
1609424580$312.93$312.93$312.93$312.93100$313.182662
1609424640$312.90$312.90$312.86$312.864,448$313.174785
1609424700$312.84$312.891$312.83$312.869,577$313.157989
1609424820$312.88$312.88$312.88$312.88100$313.157624
1609424880$312.93$312.93$312.93$312.931,000$313.156275
1609424940$312.86$312.86$312.82$312.834,901$313.147721
1609425000$312.87$313.045$312.87$312.99237,569$312.939788
1609425060$313.00$313.09$312.78$312.9361,720$312.950991
1609425120$312.92$312.99$312.80$312.8450,758$312.944135
1609425180$312.83$312.97$312.75$312.81568,493$312.930233
1609425240$312.8099$312.88$312.6014$312.7261,301$312.903942
1609425300$312.745$312.83$312.57$312.8159,745$312.885855
1609425360$312.80$312.80$312.45$312.5764,563$312.85264
1609425420$312.54$312.7901$312.46$312.7799123,531$312.818709
1609425480$312.77$312.85$312.60$312.8455,629$312.811376
1609425540$312.86$313.14$312.74$313.1487,949$312.825946
1609425600$313.13$313.28$313.13$313.25112,496$312.869064
1609425660$313.26$313.265$313.04$313.0447,920$312.882196
1609425720$313.03$313.0405$312.78$312.8277,164$312.882953
1609425780$312.83$313.02$312.81$313.0250,011$312.88525
1609425840$313.00$313.05$312.91$312.9136,408$312.888211
1609425900$312.91$313.0042$312.77$313.004238,946$312.88834
1609425960$312.99$313.04$312.85$312.9540,454$312.88942
1609426020$312.9218$312.9218$312.72$312.740139,089$312.886332
1609426080$312.763$312.90$312.71$312.7994,920$312.882187
1609426140$312.78$312.81$312.55$312.60137,831$312.866009
1609426200$312.61$312.745$312.50$312.6796,623$312.849328
1609426260$312.66$312.6618$312.55$312.5927,113$312.845522
1609426320$312.595$312.83$312.55$312.7831,418$312.842592
1609426380$312.792$312.8599$312.65$312.7524,374$312.841289
1609426440$312.76$312.77$312.6328$312.6834,018$312.838795
1609426500$312.68$312.72$312.49$312.58588,762$312.825779
1609426560$312.585$312.64$312.425$312.5354,316$312.817928
1609426620$312.53$312.568$312.44$312.5157,873$312.80867
1609426680$312.495$312.69$312.495$312.6340,080$312.804986
1609426740$312.67$312.77$312.63$312.6846,734$312.802455
1609426800$312.69$312.91$312.69$312.8579,797$312.803276
1609426860$312.84$312.87$312.71$312.85542,844$312.803026
1609426920$312.865$313.03$312.855$313.0356,341$312.804936
1609426980$313.04$313.19$312.98$313.1650,424$312.812689
1609427040$313.17$313.24$313.1004$313.1454,449$312.821223
1609427100$313.14$313.25$313.11$313.1687,408$312.834124
1609427160$313.16$313.21$313.12$313.1744,490$312.840172
1609427220$313.17$313.1901$313.0611$313.1038,643$312.84472
1609427280$313.12$313.15$312.92$312.94935,030$312.846747
1609427340$312.96$313.068$312.96$313.0530,013$312.848703
1609427400$313.05$313.0891$312.885$312.9335,397$312.850316
1609427460$312.93$312.96$312.83$312.8635,763$312.850833
1609427520$312.84$312.93$312.77$312.8544,976$312.850632
1609427580$312.842$313.00$312.79$312.86200,402$312.858073
1609427640$312.87$312.95$312.8101$312.82113,920$312.859544
1609427700$312.82$312.995$312.82$312.9565,765$312.861205
1609427760$312.97$313.00$312.87$312.886823,786$312.861839
1609427820$312.889$313.02$312.84$312.85465,377$312.863146
1609427880$312.87$313.13$312.8601$313.1331,625$312.864624
1609427940$313.13$313.17$313.09$313.090149,248$312.868762
1609428000$313.08$313.13$313.01$313.0822,661$312.870077
1609428060$313.04$313.1101$313.02$313.0342,741$312.872568
1609428120$313.05$313.0693$312.98$313.00559,933$312.875029
1609428180$313.0394$313.13$313.01$313.0935,318$312.877016
1609428240$313.1065$313.15$313.02$313.0217,759$312.878148
1609428300$313.01$313.09$312.97$313.0838,528$312.880002
1609428360$313.08$313.12$313.0608$313.0926,153$312.881635
1609428420$313.07$313.10$312.9901$313.0414,456$312.882283
1609428480$313.02$313.03$312.96$313.0015,607$312.882787
1609428540$312.98$313.05$312.96$312.9921,254$312.883491
1609428600$313.01$313.12$313.01$313.0329,747$312.885228
1609428660$313.04$313.05$312.95$312.951814,927$312.885726
1609428720$312.96$312.99$312.7901$312.86457,139$312.886011
1609428780$312.87$313.05$312.86$312.9718,304$312.886488
1609428840$312.97$312.98$312.89$312.90516,364$312.886695
1609428900$312.92$312.95$312.80$312.8132,839$312.88644
1609428960$312.8165$312.83$312.751$312.7721,506$312.885893
1609429020$312.77$312.85$312.73$312.84917,789$312.885352
1609429080$312.84$312.858$312.75$312.8012,452$312.885092
1609429140$312.83$312.8587$312.77$312.84519,257$312.884795
1609429200$312.86$313.0294$312.86$312.9614,507$312.885048
1609429260$312.9672$313.01$312.95$313.019,700$312.885287
1609429320$313.0034$313.04$312.9513$312.9815,557$312.885735
1609429380$312.98$313.04$312.98$313.022214,507$312.886188
1609429440$313.03$313.03$312.98$313.0224,295$312.88694
1609429500$313.02$313.08$313.015$313.0825,878$312.888012
1609429560$313.09$313.10$313.06$313.06345,574$312.890279
1609429620$313.07$313.07$312.97$313.0021,524$312.89096
1609429680$313.025$313.13$313.025$313.07531,154$312.892514
1609429740$313.075$313.10$312.9928$312.992820,683$312.893349
1609429800$312.98$313.01$312.91$312.969324,541$312.8938
1609429860$312.96$313.14$312.96$313.1272,556$312.897562
1609429920$313.13$313.14$313.08$313.0933,857$312.899256
1609429980$313.11$313.15$313.08$313.1532,210$312.900983
1609430040$313.15$313.20$313.15$313.1623,384$312.902515
1609430100$313.16$313.21$313.15$313.1529,117$312.904476
1609430160$313.16$313.1999$313.10$313.190838,706$312.906846
1609430220$313.18$313.21$313.08$313.1022,619$312.908221
1609430280$313.095$313.1099$313.05$313.069815,033$312.908822
1609430340$313.07$313.07$313.00$313.0133,065$312.909786
1609430400$313.005$313.08$313.00$313.030839,537$312.910811
1609430460$313.0467$313.06$313.00$313.0217,195$312.911294
1609430520$313.015$313.07$313.01$313.053230,014$312.912127
1609430580$313.05$313.15$313.05$313.1225,680$312.913166
1609430640$313.11$313.12$312.94$312.9726,745$312.913938
1609430700$312.96$313.005$312.91$312.9422,262$312.914109
1609430760$312.955$312.959$312.86$312.8738,909$312.914091
1609430820$312.87$312.87$312.79$312.850633,840$312.91352
1609430880$312.86$312.86$312.80$312.8220,844$312.91314
1609430940$312.80$312.83$312.78$312.78228,562$312.912439
1609431000$312.77$312.81$312.70$312.79557,617$312.910575
1609431060$312.791$312.80$312.66$312.7449,147$312.908588
1609431120$312.74$312.74$312.66$312.719936,391$312.906895
1609431180$312.71$312.72$312.64$312.7134,059$312.905229
1609431240$312.72$312.80$312.72$312.7936,844$312.904142
1609431300$312.79$312.86$312.78$312.8617,569$312.903845
1609431360$312.8619$312.885$312.8101$312.8311,012$312.903738
1609431420$312.83$312.87$312.79$312.8714,559$312.903488
1609431480$312.87$312.96$312.85$312.936714,975$312.90355
1609431540$312.935$312.97$312.86$312.8641,749$312.903753
1609431600$312.852$312.87$312.80$312.839120,656$312.903479
1609431660$312.83$312.93$312.83$312.8815,784$312.903396
1609431720$312.87$312.90$312.82$312.878,474$312.903331
1609431780$312.88$312.91$312.8401$312.9015,674$312.903277
1609431840$312.90$312.97$312.90$312.918,730$312.903341
1609431900$312.91$312.96$312.875$312.87510,259$312.903357
1609431960$312.87$312.91$312.81$312.873338,325$312.903099
1609432020$312.87$312.91$312.86$312.8913,696$312.903029
1609432080$312.8976$312.91$312.75$312.7516,576$312.90272
1609432140$312.755$312.79$312.71$312.7723,610$312.902033
1609432200$312.7499$312.7999$312.7001$312.7321,895$312.90132
1609432260$312.75$312.78$312.61$312.6517,580$312.900654
1609432320$312.615$312.62$312.563$312.5720,797$312.899384
1609432380$312.58$312.64$312.54$312.6052,809$312.896183
1609432440$312.62$312.66$312.6098$312.637524,675$312.894934
1609432500$312.64$312.65$312.535$312.599914,134$312.8941
1609432560$312.59$312.68$312.58$312.6326,835$312.892757
1609432620$312.63$312.65$312.61$312.63514,497$312.892038
1609432680$312.64$312.66$312.56$312.5735,349$312.890392
1609432740$312.5679$312.60$312.48$312.6022,503$312.888894
1609432800$312.605$312.6695$312.58$312.658222,060$312.887787
1609432860$312.66$312.70$312.615$312.6315,791$312.88713
1609432920$312.63$312.63$312.485$312.48540,291$312.884635
1609432980$312.48$312.54$312.33$312.52550,812$312.880481
1609433040$312.52$312.59$312.47$312.5130,993$312.878584
1609433100$312.52$312.54$312.471$312.5120,197$312.877246
1609433160$312.51$312.51$312.43$312.4713,838$312.876237
1609433220$312.46$312.495$312.44$312.4710,555$312.875467
1609433280$312.48$312.51$312.41$312.4915,525$312.8743
1609433340$312.49$312.55$312.48$312.53528,398$312.872486
1609433400$312.52$312.52$312.357$312.3931,304$312.870061
1609433460$312.39$312.39$312.26$312.3544,891$312.865613
1609433520$312.36$312.39$312.23$312.2663,707$312.859488
1609433580$312.27$312.27$312.16$312.2544,001$312.854559
1609433640$312.23$312.285$312.14$312.2460,350$312.848054
1609433700$312.24$312.25$312.13$312.1467,898$312.840523
1609433760$312.14$312.14$312.03$312.079970,364$312.831624
1609433820$312.06$312.06$311.87$311.88589,256$312.818896
1609433880$311.88$311.90$311.76$311.8670,390$312.80761
1609433940$311.86$311.93$311.84$311.8960,651$312.798587
1609434000$311.92$311.97$311.825$311.9332,868$312.793844
1609434060$311.927$311.95$311.85$311.9438,225$312.788301
1609434120$311.94$312.04$311.94$311.9624,918$312.785142
1609434180$311.96$311.97$311.87$311.9734,062$312.780493
1609434240$311.97$312.0998$311.97$312.0826,670$312.777432
1609434300$312.06$312.18$312.041$312.1719,239$312.775413
1609434360$312.18$312.21$312.15$312.18525,542$312.773041
1609434420$312.20$312.24$312.14$312.1619,095$312.771352
1609434480$312.16$312.248$312.1575$312.23513,333$312.77017
1609434540$312.25$312.28$312.21$312.21520,934$312.768471
1609434600$312.22$312.28$312.165$312.2616,857$312.767021
1609434660$312.27$312.305$312.24$312.2539,567$312.764044
1609434720$312.255$312.28$312.22$312.2422,309$312.76227
1609434780$312.24$312.25$312.17$312.2252,073$312.757805
1609434840$312.21$312.28$312.175$312.261822,180$312.756029
1609434900$312.265$312.265$312.17$312.1937,908$312.753001
1609434960$312.205$312.25$312.18$312.23018,878$312.752296
1609435020$312.24$312.34$312.23$312.3316,522$312.751187
1609435080$312.34$312.369$312.3001$312.319920,336$312.749926
1609435140$312.295$312.3285$312.28$312.28727,620$312.749408
1609435200$312.28$312.30$312.24$312.2510,462$312.748677
1609435260$312.27$312.3105$312.24$312.31056,124$312.748248
1609435320$312.32$312.3866$312.30$312.369911,338$312.747571
1609435380$312.36$312.3899$312.345$312.3612,259$312.746878
1609435440$312.365$312.38$312.31$312.3811,047$312.746229
1609435500$312.40$312.47$312.3916$312.4439,932$312.74435
1609435560$312.45$312.495$312.44$312.4829,195$312.743977
1609435620$312.4801$312.51$312.47$312.4715,044$312.74378
1609435680$312.48$312.519$312.425$312.42510,453$312.742991
1609435740$312.41$312.43$312.3628$312.38513,561$312.742315
1609435800$312.40$312.46$312.36$312.4470,479$312.738961
1609435860$312.4492$312.49$312.42$312.4715,988$312.738294
1609435920$312.47$312.47$312.375$312.398522,405$312.737277
1609435980$312.39$312.42$312.38$312.3916,100$312.736497
1609436040$312.39$312.42$312.33$312.332811,740$312.735873
1609436100$312.3391$312.36$312.25$312.2723,299$312.734452
1609436160$312.28$312.28$312.14$312.1417,199$312.733133
1609436220$312.14$312.2067$312.14$312.1814,601$312.731982
1609436280$312.21$312.33$312.20$312.253312,552$312.731132
1609436340$312.22$312.309$312.1601$312.2913,516$312.730198
1609436400$312.28$312.3455$312.25$312.345510,630$312.729548
1609436460$312.35$312.40$312.31$312.3721,474$312.728422
1609436520$312.352$312.50$312.34$312.4733,267$312.727112
1609436580$312.47$312.58$312.47$312.5630,737$312.726291
1609436640$312.57$312.58$312.52$312.55814,001$312.72595
1609436700$312.56$312.62$312.56$312.6111,519$312.725752
1609436760$312.605$312.65$312.565$312.639926,120$312.725374
1609436820$312.63$312.6305$312.59$312.6013,182$312.72515
1609436880$312.60$312.62$312.59$312.603716,350$312.724873
1609436940$312.615$312.65$312.58$312.5913,354$312.724654
1609437000$312.58$312.58$312.50$312.5516,897$312.7242
1609437060$312.55$312.60$312.50$312.6014,030$312.72386
1609437120$312.5973$312.61$312.54$312.6098,832$312.723663
1609437180$312.5999$312.6173$312.56$312.604,820$312.723589
1609437240$312.61$312.61$312.50$312.5011,618$312.723335
1609437300$312.495$312.50$312.38$312.42522,746$312.722453
1609437360$312.44$312.48$312.41$312.4719,168$312.721725
1609437420$312.51$312.53$312.4994$312.49949,189$312.721467
1609437480$312.51$312.5399$312.49$312.4915,164$312.721029
1609437540$312.49$312.5096$312.42$312.4513,469$312.720554
1609437600$312.47$312.51$312.405$312.4216,591$312.71996
1609437660$312.44$312.44$312.38$312.4337,265$312.718341
1609437720$312.43$312.48$312.42$312.454,731$312.718171
1609437780$312.44$312.4699$312.41$312.457,751$312.717881
1609437840$312.45$312.45$312.386$312.449930,761$312.716634
1609437900$312.45$312.52$312.3817$312.40929,274$312.715627
1609437960$312.3918$312.4099$312.3228$312.3516,874$312.714829
1609438020$312.36$312.44$312.331$312.4313,814$312.714216
1609438080$312.43$312.4371$312.42$312.423,254$312.714089
1609438140$312.41$312.41$312.30$312.3121,740$312.713118
1609438200$312.3265$312.35$312.23$312.279,440$312.712564
1609438260$312.24$312.3372$312.21$312.3211,563$312.71191
1609438320$312.3298$312.37$312.29$312.3616,421$312.711108
1609438380$312.38$312.41$312.35$312.3945,972$312.709149
1609438440$312.40$312.42$312.37$312.375,365$312.70893
1609438500$312.37$312.4318$312.36$312.4096,606$312.704822
1609438560$312.39$312.39$312.30$312.3815,422$312.704127
1609438620$312.37$312.38$312.33$312.376,765$312.703825
1609438680$312.40$312.43$312.37$312.396,351$312.703579
1609438740$312.385$312.4098$312.3531$312.3917,239$312.703282
1609438800$312.3989$312.40$312.32$312.343,016$312.703145
1609438860$312.33$312.37$312.33$312.3314,991$312.702469
1609438920$312.3228$312.35$312.26$312.3412,077$312.701856
1609438980$312.34$312.34$312.28$312.314,532$312.701629
1609439040$312.34$312.34$312.28$312.2827,039$312.701287
1609439100$312.30$312.37$312.30$312.3712,040$312.700725
1609439160$312.35$312.42$312.35$312.4115,560$312.700144
1609439220$312.39$312.47$312.3813$312.4510,915$312.699756
1609439280$312.44$312.47$312.43$312.43510,151$312.699429
1609439340$312.445$312.45$312.41$312.4230,491$312.698349
1609439400$312.415$312.4289$312.34$312.3716,585$312.697683
1609439460$312.37$312.45$312.37$312.4412,471$312.697215
1609439520$312.42$312.44$312.37$312.3813,906$312.696703
1609439580$312.38$312.42$312.365$312.4121,057$312.6959
1609439640$312.41$312.419$312.36$312.3812,797$312.695399
1609439700$312.38$312.45$312.37$312.440117,095$312.694795
1609439760$312.44$312.45$312.41$312.416,857$312.694571
1609439820$312.42$312.43$312.35$312.3911,900$312.694102
1609439880$312.39$312.39$312.343$312.3616,473$312.693432
1609439940$312.365$312.44$312.365$312.4319,598$312.692737
1609440000$312.44$312.44$312.38$312.39522,420$312.69191
1609440060$312.39$312.39$312.32$312.3317,779$312.691191
1609440120$312.3369$312.39$312.315$312.3618,212$312.690423
1609440180$312.35$312.37$312.29$312.3110,317$312.689948
1609440240$312.31$312.31$312.24$312.248,249$312.689522
1609440300$312.249$312.318$312.235$312.3012,902$312.688897
1609440360$312.30$312.30$312.24$312.275,895$312.688587
1609440420$312.2704$312.31$312.26$312.318,604$312.688156
1609440480$312.315$312.32$312.26$312.2918,284$312.687284
1609440540$312.275$312.30$312.245$312.2629,243$312.685789
1609440600$312.27$312.348$312.27$312.3321,204$312.684782
1609440660$312.325$312.33$312.28$312.3116,345$312.684034
1609440720$312.30$312.36$312.30$312.33113,993$312.68345
1609440780$312.33$312.35$312.29$312.318,578$312.683064
1609440840$312.30$312.409$312.30$312.4014,242$312.68251
1609440900$312.39$312.43$312.38$312.4388,249$312.679787
1609440960$312.45$312.46$312.35$312.4265,644$312.677642
1609441020$312.42$312.4399$312.31$312.3310,026$312.677237
1609441080$312.32$312.329$312.29$312.306,650$312.67695
1609441140$312.31$312.319$312.23$312.2314,285$312.676262
1609441200$312.23$312.25$312.09$312.1042,690$312.673907
1609441260$312.11$312.13$312.03$312.0624,530$312.67221
1609441320$312.06$312.15$312.035$312.03517,312$312.671043
1609441380$312.05$312.105$312.01$312.038913,120$312.670085
1609441440$312.04$312.12$312.04$312.0511,832$312.669263
1609441500$312.05$312.119$312.04$312.0935,756$312.666865
1609441560$312.12$312.125$312.04$312.0411,129$312.666111
1609441620$312.04$312.06$312.01$312.0560,606$312.66167
1609441680$312.04$312.1092$311.98$312.1025,594$312.659794
1609441740$312.10$312.26$312.08$312.2642,530$312.657437
1609441800$312.26$312.26$312.1301$312.1728,813$312.655932
1609441860$312.17$312.37$312.14$312.35542,640$312.654014
1609441920$312.342$312.45$312.342$312.40558,283$312.6525
1609441980$312.40$312.40$312.30$312.3238,230$312.651207
1609442040$312.32$312.40$312.25$312.3839,638$312.649684
1609442100$312.36$312.6799$312.36$312.64123,750$312.648204
1609442160$312.64$312.68$312.53$312.6583,104$312.647864
1609442220$312.65$312.71$312.61$312.6825,557$312.647925
1609442280$312.6898$312.71$312.64$312.6822,134$312.648019
1609442340$312.675$312.70$312.64$312.6812,019$312.648043
1609442400$312.70$312.73$312.64$312.6419,256$312.648091
1609442460$312.655$312.66$312.595$312.659,767$312.648078
1609442520$312.66$312.81$312.62$312.64204,742$312.650902
1609442580$312.6399$312.66$312.57$312.6551,509$312.650727
1609442640$312.64$312.68$312.60$312.6818,714$312.650705
1609442700$312.68$312.70$312.65$312.669,240$312.650722
1609442760$312.66$312.66$312.59$312.638,807$312.650698
1609442820$312.63$312.67$312.55$312.6716,150$312.65063
1609442880$312.67$312.68$312.58$312.6016,518$312.650582
1609442940$312.592$312.62$312.57$312.5920,287$312.650466
1609443000$312.60$312.69$312.575$312.6821,352$312.650427
1609443060$312.69$312.795$312.69$312.79121,016$312.650625
1609443120$312.795$312.83$312.75$312.800139,213$312.651231
1609443180$312.81$313.00$312.8045$312.9134,879$312.651993
1609443240$312.91$313.04$312.89$312.9575,067$312.654322
1609443300$312.96$312.96$312.89$312.9119,657$312.65487
1609443360$312.91$312.91$312.80$312.8823,822$312.655367
1609443420$312.88$312.88$312.80$312.8010,960$312.655557
1609443480$312.805$312.82$312.78$312.8118,540$312.65581
1609443540$312.79$312.89$312.79$312.8714,367$312.656092
1609443600$312.88$312.905$312.82$312.90518,339$312.656516
1609443660$312.91$312.98$312.91$312.94517,495$312.657029
1609443720$312.96$313.03$312.93$313.0113,520$312.657469
1609443780$313.02$313.02$312.92$312.9515,046$312.657922
1609443840$312.96$312.99$312.93$312.9515,046$312.658396
1609443900$312.94$312.9601$312.9182$312.9215,509$312.658827
1609443960$312.93$312.97$312.88$312.9635,337$312.659745
1609444020$312.97$312.98$312.90$312.9519,716$312.660299
1609444080$312.95$313.02$312.94$312.948929,106$312.661232
1609444140$312.94$313.00$312.93$312.9641,425$312.662558
1609444200$312.94$312.9899$312.925$312.989912,682$312.662924
1609444260$312.99$312.99$312.90$312.91721,046$312.663501
1609444320$312.90$312.9006$312.83$312.8510,301$312.663714
1609444380$312.86$312.87$312.81$312.878,541$312.663866
1609444440$312.87$312.9215$312.87$312.89512,330$312.664164
1609444500$312.88$312.92$312.84$312.90512,580$312.664427
1609444560$312.92$312.96$312.905$312.90518,485$312.664913
1609444620$312.9063$312.94$312.84$312.8716,971$312.665279
1609444680$312.87$312.89$312.85$312.8821,416$312.665702
1609444740$312.88$312.9418$312.85$312.8728,347$312.666339
1609444800$312.88$313.01$312.87$313.000145,251$312.66756
1609444860$313.01$313.04$312.97$312.9724,815$312.668393
1609444920$312.97$313.08$312.94$312.9938,975$312.669752
1609444980$312.98$313.05$312.89$312.8918,371$312.670232
1609445040$312.90$312.90$312.85$312.9020,423$312.670657
1609445100$312.9018$312.94$312.87$312.9024,170$312.671189
1609445160$312.91$312.99$312.91$312.9916,104$312.671637
1609445220$312.97$313.03$312.96$313.01510,158$312.671949
1609445280$313.01$313.13$313.01$313.1261,369$312.674347
1609445340$313.11$313.19$313.11$313.1444,208$312.676312
1609445400$313.14$313.18$313.10$313.1835,767$312.677896
1609445460$313.185$313.25$313.15$313.2264,258$312.681099
1609445520$313.21$313.30$313.185$313.2958,620$312.684166
1609445580$313.29$313.35$313.25$313.277532,588$312.686066
1609445640$313.27$313.27$313.192$313.2025,088$312.687314
1609445700$313.20$313.34$313.20$313.2827,031$312.688812
1609445760$313.28$313.30$313.1692$313.169236,991$312.69072
1609445820$313.15$313.1688$313.08$313.1336,234$312.692178
1609445880$313.13$313.14$313.05$313.0644,321$312.693794
1609445940$313.06$313.105$313.005$313.10525,728$312.694614
1609446000$313.0999$313.13$313.03$313.0428,018$312.695603
1609446060$313.05$313.06$312.97$312.9721,174$312.696219
1609446120$312.975$313.04$312.975$313.0128,999$312.697057
1609446180$313.0193$313.04$312.99$313.0228,216$312.697876
1609446240$313.029$313.06$312.97$312.9739,892$312.69905
1609446300$312.98$313.08$312.95$312.96546,243$312.700323
1609446360$312.97$312.98$312.89$312.9628,443$312.700894
1609446420$312.97$313.01$312.85$312.8930,783$312.701469
1609446480$312.89$312.95$312.88$312.8919,719$312.701842
1609446540$312.89$312.91$312.85$312.8812,847$312.702046
1609446600$312.89$312.96$312.8408$312.840879,915$312.703469
1609446660$312.855$312.90$312.81$312.84562,593$312.704288
1609446720$312.85$312.86$312.75$312.8456,397$312.704689
1609446780$312.85$312.98$312.85$312.9838,749$312.705394
1609446840$312.99$313.01$312.91$312.9380,023$312.707198
1609446900$312.94$313.06$312.87$312.9386,056$312.708759
1609446960$312.93$313.05$312.93$313.0522,825$312.70934
1609447020$313.0591$313.1245$313.04$313.0947,274$312.710801
1609447080$313.0867$313.10$313.00$313.0336,546$312.71191
1609447140$313.035$313.05$312.929$312.9837,336$312.712778
1609447200$312.99$312.99$312.785$312.7872104,535$312.714314
1609447260$312.80$312.88$312.78$312.8828,219$312.714598
1609447320$312.88$313.04$312.86$312.99550,951$312.715636
1609447380$313.00$313.05$312.93$313.0052,350$312.716808
1609447440$313.00$313.05$312.97$313.0137,528$312.71771
1609447500$313.01$313.07$312.96$312.9849,585$312.71898
1609447560$312.96$313.04$312.90$312.9141,768$312.719782
1609447620$312.90$313.01$312.86$312.97541,077$312.72049
1609447680$312.98$313.09$312.98$313.0899104,435$312.723378
1609447740$313.10$313.19$313.03$313.07145,946$312.728172
1609447800$313.06$313.64$313.06$313.4229546,248$312.760325
1609447860$313.43$313.55$313.4105$313.4691,652$312.765287
1609447920$313.46$313.63$313.45$313.61124,940$312.77263
1609447980$313.61$313.73$313.50$313.665144,767$312.782098
1609448040$313.70$313.74$313.57$313.65211,436$312.795575
1609448100$313.67$313.72$313.52$313.64249,146$312.810438
1609448160$313.66$313.89$313.66$313.88172,204$312.822409
1609448220$313.88$314.02$313.8333$313.91302,498$312.845788
1609448280$313.915$313.95$313.82$313.89259,635$312.864353
1609448340$313.90$314.24$313.59$313.605874,251$312.929024
1609448400$313.59$313.74$313.57$313.74224,678$312.945671
1609448460$314.12$314.12$313.92$313.9726,163$312.947107
1609448520$313.95$313.95$313.87$313.878,977$312.947587
1609448580$313.87$313.90$313.83$313.8810,922$312.948116
1609448640$313.86$313.99$313.8402$313.9221,168$312.949206
1609448700$313.87$313.99$313.87$313.9510,000$312.949727
1609448760$313.85$313.86$313.84$313.862,700$312.949861
1609448820$313.87$313.93$313.87$313.926,176$312.950172
1609448880$313.93$313.96$313.86$313.865,685$312.950465
1609448940$313.87$313.89$313.87$313.8820,376$312.951444
1609449000$313.8322$313.89$313.8322$313.88164,990$312.948106
1609449060$313.87$313.87$313.85$313.855,708$312.948376
1609449120$313.88$313.88$313.8259$313.84521,017$312.970964
1609449180$313.85$313.856$313.79$313.8088,751$312.974821
1609449240$313.79$313.79$313.74$313.758,575$312.975175
1609449360$313.80$313.88$313.80$313.882,700$312.975306
1609449420$313.82$313.90$313.82$313.906,545$312.975607
1609449480$313.80$313.85$313.80$313.85600$312.975633
1609449720$313.83$313.84$313.78$313.806,004$312.975886
1609449780$313.80$313.84$313.80$313.843,100$312.976012
1609449840$313.83$313.83$313.83$313.83200$312.976022
1609449900$313.84$313.85$313.84$313.845,390$312.940864
1609449960$313.84$313.85$313.84$313.85500$312.94089
1609450020$313.84$313.84$313.84$313.84100$312.940903
1609450080$313.86$313.86$313.84$313.85410$312.940923
1609450140$313.84$313.85$313.80$313.802,405$312.941034
1609450200$313.80$313.81$313.74$313.778,355$312.941387
1609450260$313.80$313.83$313.80$313.832,320$312.941493
1609450320$313.83$313.83$313.80$313.808,900$312.941875
1609450380$313.80$313.82$313.80$313.821,700$312.941951
1609450440$313.82$313.83$313.80$313.804,239$312.942145
1609450500$313.80$313.82$313.74$313.8221,331$312.942982
1609450560$313.80$313.84$313.80$313.845,987$312.943238
1609450620$313.82$313.82$313.82$313.821,300$312.943297
1609450680$313.81$313.82$313.80$313.826,397$312.943569
1609450740$313.82$313.82$313.79$313.79900$312.943606
1609450800$313.78$313.78$313.78$313.78600$312.940658
1609450860$313.80$313.80$313.74$313.7781,200$312.943817
1609450920$313.79$313.80$313.79$313.801,300$312.943871
1609450980$313.80$313.80$313.74$313.74229,100$312.952657
1609451040$313.82$313.82$313.81$313.812,800$312.952775
1609451100$313.81$313.8202$313.80$313.817,940$312.953107
1609451160$313.74$313.84$313.74$313.8479,418$312.956119
1609451220$313.84$313.84$313.83$313.843,230$312.956256
1609451280$313.83$313.84$313.83$313.838,711$312.956625
1609451340$313.83$313.87$313.83$313.873,801$312.956785
1609451400$313.87$313.87$313.86$313.862,100$312.956877
1609451460$313.88$313.89$313.88$313.89900$312.95692
1609451520$313.88$313.88$313.88$313.882,500$312.957038
1609451580$313.90$313.90$313.90$313.90686$312.957078
1609451640$313.91$313.94$313.90$313.943,800$312.957255
1609451700$313.94$313.94$313.92$313.921,850$312.940683
1609451760$313.91$313.93$313.91$313.932,600$312.940813
1609451820$313.92$313.96$313.92$313.9625,401$312.942014
1609451880$313.96$313.97$313.94$313.964,645$312.942673
1609451940$313.94$313.99$313.94$313.991,838$312.942764
1609452000$313.89$313.96$313.89$313.96695$312.942848
1609452120$313.95$313.95$313.95$313.95370,000$312.960317
1609452180$313.95$313.95$313.95$313.9555,000$312.962864
1609452360$313.96$313.96$313.96$313.96197$312.962877
1609452480$313.97$313.97$313.97$313.97900$312.962926
1609452540$313.97$313.98$313.97$313.981,200$312.96299
1609452600$313.98$313.98$313.98$313.98400$312.940653
1609452660$313.96$313.96$313.96$313.961,000$312.940737
1609452720$313.96$313.99$313.91$313.915,785$312.941022
1609452780$313.91$313.91$313.91$313.91125$312.941038
1609452840$313.95$313.98$313.95$313.98575$312.941067
1609452900$313.98$313.98$313.95$313.955,000$312.941314
1609452960$313.98$313.98$313.98$313.98200$312.941324
1609453020$313.95$313.95$313.95$313.95364$312.941346
1609453320$313.91$313.91$313.91$313.91300$312.941365
1609454280$313.91$313.91$313.91$313.91160$312.940656
1609454340$313.89$313.89$313.89$313.89481$312.940681
1609455060$313.89$313.89$313.89$313.89300$312.940648
1609455300$313.74$313.74$313.74$313.74586$312.940657
1609455420$313.89$313.89$313.89$313.89455$312.940679
1609455720$313.94$313.94$313.94$313.94399$312.940701
1609456980$313.90$313.90$313.90$313.90326$312.940767
1609457040$313.87$313.94$313.87$313.94367$312.940806
1609457100$313.85$313.85$313.85$313.85156$312.94064
1609457220$313.86$313.86$313.86$313.86200$312.94065
1609457520$313.87$313.87$313.86$313.86300$312.940672
1609457760$313.86$313.86$313.86$313.86500$312.940705
1609457880$313.84$313.84$313.84$313.84380$312.940721
1609458000$313.83$313.83$313.83$313.83415$312.940659
1609458060$313.83$313.83$313.83$313.83500$312.940685
1609458120$313.83$313.83$313.83$313.831,377$312.940743
1609459740$313.93$313.93$313.93$313.93101$312.940654
1609460160$313.90$313.90$313.90$313.90709$312.940671
1609460880$313.90$313.90$313.90$313.901,000$312.940687
1609460940$313.91$313.91$313.91$313.91500$312.94071
1609461060$313.91$313.91$313.91$313.91365$312.940728
1609461120$313.91$313.91$313.91$313.913,000$312.940864
1609461240$313.91$313.91$313.90$313.90325$312.940886
1609461660$313.85$313.85$313.85$313.85400$312.940655
1609461720$313.85$313.85$313.85$313.85495$312.940677
1609461780$313.81$313.81$313.81$313.81337$312.940693
1609461840$313.85$313.85$313.85$313.85100$312.940697
1609461900$313.81$313.81$313.81$313.81215$312.940706
1609462080$313.81$313.81$313.81$313.81363$312.940725
1609462140$313.81$313.81$313.81$313.81200$312.940735
1609462200$313.80$313.81$313.80$313.81500$312.940758
1609462260$313.81$313.81$313.81$313.81100$312.940763
1609462440$313.81$313.81$313.81$313.81100$312.94077
1609462500$313.80$313.80$313.80$313.80837$312.940634
1609462560$313.80$313.81$313.80$313.81900$312.940671
1609462620$313.81$313.81$313.78$313.783,043$312.940799
1609462740$313.85$313.85$313.85$313.85364$312.940815